Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.59	34.70	34.17	34.17	2,959	-0.46(-1.32%)
May 30, 2017	34.70	34.70	34.63	34.63	2,125	+0.04(+0.10%)
May 26, 2017	34.91	34.91	34.27	34.59	10,224	-0.28(-0.81%)
May 25, 2017	34.42	34.87	34.42	34.87	3,890	+0.18(+0.51%)
May 24, 2017	34.38	34.70	34.35	34.70	12,426	+0.28(+0.82%)
May 23, 2017	34.20	34.45	34.03	34.42	6,436	+0.18(+0.51%)
May 22, 2017	34.13	34.42	33.78	34.24	7,135	-0.21(-0.61%)
May 19, 2017	34.49	34.91	34.13	34.45	9,290	-0.21(-0.61%)
May 18, 2017	34.49	35.09	34.27	34.66	14,325	+0.00(+0.00%)
May 17, 2017	34.91	35.77	34.59	34.66	11,720	-0.74(-2.09%)
May 16, 2017	35.12	35.54	35.02	35.40	5,593	+0.04(+0.10%)
May 15, 2017	34.45	35.40	34.45	35.37	4,954	+0.81(+2.35%)
May 12, 2017	35.26	35.30	34.56	34.56	3,883	-0.74(-2.10%)
May 11, 2017	35.30	35.47	34.94	35.30	9,581	-0.07(-0.20%)
May 10, 2017	35.99	35.99	35.07	35.37	8,920	-0.11(-0.30%)
May 09, 2017	36.18	36.23	35.47	35.47	6,458	-0.35(-0.98%)
May 08, 2017	35.71	36.14	35.65	35.83	9,671	-0.14(-0.39%)
May 05, 2017	36.04	36.43	35.83	35.97	5,212	+0.00(+0.00%)
May 04, 2017	35.72	36.39	35.72	35.97	6,497	+0.53(+1.49%)
May 03, 2017	36.39	36.64	35.44	35.44	4,748	-0.92(-2.52%)
May 02, 2017	36.53	36.67	36.28	36.36	10,433	-0.21(-0.58%)
May 01, 2017	36.18	36.57	36.00	36.57	26,380	+0.42(+1.17%)
Apr 28, 2017	35.76	36.57	35.44	36.14	16,287	+0.14(+0.39%)
Apr 27, 2017	36.43	36.57	35.69	36.00	16,625	-0.49(-1.35%)
Apr 26, 2017	36.25	36.50	36.25	36.50	8,178	+0.07(+0.19%)
Apr 25, 2017	36.39	36.50	35.07	36.43	19,912	+0.04(+0.10%)
Apr 24, 2017	36.39	36.39	36.16	36.39	6,847	+0.21(+0.58%)
Apr 21, 2017	36.25	36.39	35.90	36.18	10,236	-0.18(-0.48%)
Apr 20, 2017	36.32	36.36	35.97	36.36	11,692	+0.14(+0.39%)
Apr 19, 2017	36.11	36.32	35.65	36.21	4,659	+0.46(+1.28%)
Apr 18, 2017	36.18	36.32	35.51	35.76	6,426	-0.60(-1.65%)
Apr 17, 2017	35.97	36.71	35.71	36.36	11,852	+0.78(+2.18%)
Apr 13, 2017	36.21	36.21	35.58	35.58	2,747	-0.39(-1.08%)
Apr 12, 2017	36.07	36.21	35.97	35.97	7,491	-0.04(-0.10%)
Apr 11, 2017	36.21	36.21	35.93	36.00	7,842	-0.04(-0.10%)
Apr 10, 2017	35.76	36.11	35.51	36.04	7,210	+0.35(+0.99%)
Apr 07, 2017	35.90	36.04	35.19	35.69	6,684	-0.04(-0.10%)
Apr 06, 2017	35.69	35.77	34.73	35.72	10,888	+0.21(+0.60%)
Apr 05, 2017	35.56	36.04	35.28	35.51	6,482	-0.53(-1.47%)
Apr 04, 2017	35.56	36.14	35.56	36.04	9,331	+0.11(+0.29%)
Apr 03, 2017	35.86	36.07	35.83	35.93	13,213	-0.07(-0.20%)
Mar 31, 2017	36.11	36.11	35.86	36.00	9,154	-0.18(-0.49%)
Mar 30, 2017	36.18	36.25	36.04	36.18	9,642	+0.04(+0.10%)
Mar 29, 2017	36.00	36.16	35.90	36.14	18,956	+0.54(+1.53%)
Mar 28, 2017	35.81	35.93	35.60	35.60	4,236	-0.26(-0.73%)
Mar 27, 2017	35.44	35.93	35.30	35.86	4,467	+0.42(+1.17%)
Mar 24, 2017	35.79	35.93	35.45	35.45	4,041	-0.24(-0.67%)
Mar 23, 2017	34.98	36.00	34.94	35.69	9,307	+0.78(+2.22%)
Mar 22, 2017	35.23	35.26	34.77	34.91	9,686	-0.32(-0.90%)
Mar 21, 2017	35.16	35.23	34.73	35.23	13,293	+0.18(+0.50%)
Mar 20, 2017	34.66	35.61	34.66	35.05	11,133	+0.53(+1.53%)
Mar 17, 2017	35.47	35.79	34.03	34.52	47,297	-0.99(-2.78%)
Mar 16, 2017	35.58	35.58	34.94	35.51	10,254	+0.07(+0.20%)
Mar 15, 2017	35.47	36.06	35.30	35.44	10,678	-0.14(-0.40%)
Mar 14, 2017	34.77	35.76	34.73	35.58	6,592	-0.18(-0.49%)
Mar 13, 2017		35.79	35.37	35.76	7,681	+0.32(+0.90%)
Mar 10, 2017	35.61	35.95	35.19	35.44	10,183	-0.18(-0.50%)
Mar 09, 2017	35.86	35.97	35.58	35.61	5,538	+0.35(+1.00%)
Mar 08, 2017	35.30	35.90	35.26	35.26	3,517	-0.04(-0.10%)
Mar 07, 2017	35.30	36.00	35.30	35.30	6,441	+0.00(+0.00%)
Mar 06, 2017	35.83	35.93	35.26	35.30	3,858	-0.35(-0.99%)
Mar 03, 2017	35.23	35.65	35.05	35.65	3,127	+0.18(+0.50%)
Mar 02, 2017	34.77	36.04	34.77	35.47	4,103	-0.13(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.